JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 149.20 150.07 148.19 148.75 13,268,987 -0.46(-0.30%)
Aug 30, 2021 151.78 151.92 148.68 149.20 8,534,764 -2.43(-1.60%)
Aug 27, 2021 150.42 151.73 149.97 151.63 9,441,399 +1.21(+0.80%)
Aug 26, 2021 150.90 152.36 149.87 150.42 11,855,714 +0.77(+0.52%)
Aug 25, 2021 147.41 150.45 146.75 149.65 12,184,483 +3.02(+2.06%)
Aug 24, 2021 146.00 147.45 145.88 146.63 8,248,022 +0.90(+0.62%)
Aug 23, 2021 144.45 146.09 144.37 145.73 8,531,607 +1.84(+1.28%)
Aug 20, 2021 143.54 144.05 142.43 143.88 7,499,292 +0.41(+0.29%)
Aug 19, 2021 142.43 144.67 142.29 143.48 10,233,747 -1.21(-0.84%)
Aug 18, 2021 145.36 146.94 144.46 144.69 8,671,138 -1.33(-0.91%)
Aug 17, 2021 146.53 147.70 144.40 146.01 10,050,519 -1.79(-1.21%)
Aug 16, 2021 147.81 147.89 145.80 147.80 9,415,884 -0.98(-0.66%)
Aug 13, 2021 150.46 150.80 148.40 148.78 9,657,226 -1.68(-1.12%)
Aug 12, 2021 150.54 151.00 149.31 150.46 9,514,858 +0.59(+0.39%)
Aug 11, 2021 148.79 150.19 147.95 149.87 10,341,983 +1.77(+1.19%)
Aug 10, 2021 145.76 148.77 145.36 148.11 9,317,490 +1.79(+1.23%)
Aug 09, 2021 146.49 147.45 144.98 146.31 10,232,508 -0.16(-0.11%)
Aug 06, 2021 144.32 146.77 144.25 146.47 14,332,495 +4.04(+2.84%)
Aug 05, 2021 141.62 142.93 141.37 142.43 9,840,528 +1.78(+1.26%)
Aug 04, 2021 140.66 142.63 140.34 140.65 10,919,570 -1.53(-1.08%)
Aug 03, 2021 141.31 142.56 139.05 142.18 11,170,900 +1.60(+1.14%)
Aug 02, 2021 141.38 143.63 140.49 140.58 10,970,937 -0.57(-0.40%)
Jul 30, 2021 141.90 142.91 140.61 141.15 10,543,633 -1.13(-0.80%)
Jul 29, 2021 142.42 143.09 141.27 142.28 9,745,876 +1.21(+0.86%)
Jul 28, 2021 141.62 142.07 140.31 141.08 9,910,672 +0.23(+0.16%)
Jul 27, 2021 139.87 141.81 139.31 140.84 12,060,886 -0.19(-0.13%)
Jul 26, 2021 139.67 141.32 139.65 141.03 8,825,750 +0.94(+0.67%)
Jul 23, 2021 140.87 142.14 139.73 140.09 10,394,119 -0.27(-0.19%)
Jul 22, 2021 142.17 142.69 139.47 140.36 10,659,412 -1.79(-1.26%)
Jul 21, 2021 141.40 142.89 140.76 142.16 13,284,961 +2.93(+2.10%)
Jul 20, 2021 136.26 140.54 136.08 139.23 16,541,548 +2.55(+1.86%)
Jul 19, 2021 138.15 139.33 135.51 136.68 23,838,046 -4.59(-3.25%)
Jul 16, 2021 145.04 145.34 140.44 141.27 15,057,243 -3.30(-2.28%)
Jul 15, 2021 143.12 145.57 142.94 144.57 12,407,554 +0.32(+0.22%)
Jul 14, 2021 145.03 146.27 142.24 144.26 15,721,627 -0.49(-0.34%)
Jul 13, 2021 145.12 146.37 142.75 144.75 24,382,352 -2.19(-1.49%)
Jul 12, 2021 143.54 148.01 143.16 146.94 21,428,182 +2.07(+1.43%)
Jul 09, 2021 142.33 145.22 141.90 144.86 14,725,806 +4.49(+3.20%)
Jul 08, 2021 140.99 141.85 139.53 140.37 19,176,572 -2.46(-1.73%)
Jul 07, 2021 141.37 143.48 140.94 142.83 13,189,008 +0.17(+0.12%)
Jul 06, 2021 144.87 144.87 141.68 142.67 16,218,740 -2.44(-1.68%)
Jul 02, 2021 145.03 145.37 144.26 145.10 12,292,208 -0.14(-0.10%)
Jul 01, 2021 144.48 145.30 143.70 145.24 11,331,123 +1.42(+0.99%)
Jun 30, 2021 142.16 144.32 142.13 143.82 13,548,571 +1.29(+0.91%)
Jun 29, 2021 143.32 144.53 142.03 142.52 15,709,347 -0.18(-0.12%)
Jun 28, 2021 142.12 142.84 140.66 142.70 15,259,983 +0.26(+0.18%)
Jun 25, 2021 141.09 142.85 140.24 142.44 16,746,960 +1.42(+1.01%)
Jun 24, 2021 140.47 141.58 139.82 141.02 14,839,712 +1.28(+0.92%)
Jun 23, 2021 138.88 140.58 138.78 139.73 13,770,073 +0.84(+0.61%)
Jun 22, 2021 139.25 139.59 137.46 138.89 15,408,838 -0.20(-0.15%)
Jun 21, 2021 137.85 139.81 137.79 139.09 20,178,004 +2.32(+1.70%)
Jun 18, 2021 138.05 138.42 136.44 136.77 47,148,776 -3.55(-2.53%)
Jun 17, 2021 145.26 145.59 139.85 140.32 32,130,176 -4.17(-2.89%)
Jun 16, 2021 143.07 145.74 141.57 144.49 27,370,952 +1.01(+0.70%)
Jun 15, 2021 144.89 145.09 142.51 143.49 26,470,844 -2.21(-1.52%)
Jun 14, 2021 148.08 148.25 144.85 145.70 21,536,864 -2.52(-1.70%)
Jun 11, 2021 148.34 149.05 147.07 148.21 14,821,741 -0.10(-0.07%)
Jun 10, 2021 151.97 152.79 148.23 148.31 13,106,291 -2.35(-1.56%)
Jun 09, 2021 151.77 151.84 150.05 150.66 13,384,110 -1.91(-1.25%)
Jun 08, 2021 152.09 153.27 150.87 152.57 11,210,453 -0.61(-0.40%)
Jun 07, 2021 154.41 154.51 152.69 153.18 7,858,782 -0.72(-0.47%)
Jun 04, 2021 153.69 154.11 152.59 153.90 9,204,647 +0.25(+0.16%)
Jun 03, 2021 152.94 154.64 152.25 153.65 14,442,991 +0.10(+0.07%)
Jun 02, 2021 154.66 154.82 153.06 153.55 11,352,920 +0.01(+0.01%)
Jun 01, 2021 153.37 154.33 153.01 153.54 10,214,129 +1.67(+1.10%)
May 28, 2021 152.27 152.51 150.96 151.86 11,133,721 -0.10(-0.07%)
May 27, 2021 151.59 152.34 150.32 151.97 16,984,992 +2.33(+1.56%)
May 26, 2021 151.24 151.40 149.15 149.63 14,122,177 -0.02(-0.01%)
May 25, 2021 151.50 153.21 149.38 149.65 13,636,118 -1.56(-1.03%)
May 24, 2021 151.05 151.85 149.90 151.22 10,208,374 +0.81(+0.54%)
May 21, 2021 149.18 150.92 148.81 150.40 11,084,559 +1.69(+1.14%)
May 20, 2021 148.71 149.66 147.50 148.71 11,274,476 -0.26(-0.17%)
May 19, 2021 148.87 149.03 146.69 148.97 14,360,497 -1.15(-0.76%)
May 18, 2021 152.27 153.03 150.03 150.12 12,004,281 -2.14(-1.41%)
May 17, 2021 151.06 152.43 150.74 152.26 10,691,217 +0.61(+0.40%)
May 14, 2021 150.15 152.06 149.78 151.65 11,446,571 +2.32(+1.55%)
May 13, 2021 146.26 150.20 145.80 149.33 16,651,893 +3.75(+2.57%)
May 12, 2021 147.58 148.66 145.20 145.59 15,552,119 -1.01(-0.69%)
May 11, 2021 148.43 150.15 146.13 146.59 16,709,574 -2.48(-1.66%)
May 10, 2021 149.33 151.39 148.98 149.07 15,153,965 -0.02(-0.01%)
May 07, 2021 145.37 149.33 145.19 149.09 15,419,876 +0.51(+0.34%)
May 06, 2021 146.16 148.71 145.32 148.58 14,639,964 +2.93(+2.01%)
May 05, 2021 145.38 146.35 142.98 145.65 11,367,686 +1.89(+1.31%)
May 04, 2021 141.35 143.91 140.68 143.76 14,033,085 +1.96(+1.38%)
May 03, 2021 143.18 143.76 141.59 141.80 12,762,388 -0.42(-0.29%)
Apr 30, 2021 142.49 142.85 141.48 142.22 12,658,960 -1.28(-0.89%)
Apr 29, 2021 141.97 143.58 141.66 143.50 14,032,971 +2.74(+1.94%)
Apr 28, 2021 140.94 141.37 139.99 140.76 9,670,963 +0.91(+0.65%)
Apr 27, 2021 139.16 140.15 138.80 139.85 13,948,039 +0.64(+0.46%)
Apr 26, 2021 139.42 140.97 139.05 139.21 11,693,216 +0.34(+0.25%)
Apr 23, 2021 136.09 139.74 135.63 138.87 15,187,507 +2.61(+1.91%)
Apr 22, 2021 138.91 138.97 136.16 136.26 16,490,446 -2.93(-2.11%)
Apr 21, 2021 136.65 139.26 135.73 139.20 13,233,703 +1.18(+0.85%)
Apr 20, 2021 140.31 140.31 137.45 138.02 14,830,474 -3.13(-2.21%)
Apr 19, 2021 141.86 142.28 140.75 141.15 12,869,315 -0.60(-0.42%)
Apr 16, 2021 142.28 142.87 141.18 141.75 14,895,935 +1.04(+0.74%)
Apr 15, 2021 139.85 140.73 138.07 140.70 19,130,630 +0.89(+0.64%)
Apr 14, 2021 140.06 142.24 139.56 139.81 21,562,516 -2.66(-1.87%)
Apr 13, 2021 143.09 143.50 140.94 142.48 17,407,676 -1.72(-1.19%)
Apr 12, 2021 143.86 145.40 143.85 144.20 13,269,652 -0.30(-0.21%)
Apr 09, 2021 144.07 145.21 143.29 144.50 13,110,378 +1.07(+0.75%)
Apr 08, 2021 142.40 143.79 140.83 143.43 13,339,740 +0.18(+0.12%)
Apr 07, 2021 141.56 143.53 141.15 143.25 18,277,214 +2.21(+1.57%)
Apr 06, 2021 141.28 142.65 140.42 141.04 14,133,784 -1.00(-0.70%)
Apr 05, 2021 142.76 143.26 141.10 142.04 14,605,753 +0.75(+0.53%)
Apr 01, 2021 139.63 141.37 139.31 141.29 18,016,760 +1.36(+0.97%)
Mar 31, 2021 140.90 142.01 139.83 139.93 18,200,896 -2.07(-1.46%)
Mar 30, 2021 141.98 143.28 141.45 142.00 14,340,635 +1.65(+1.18%)
Mar 29, 2021 139.83 141.31 138.84 140.35 19,108,150 -2.21(-1.55%)
Mar 26, 2021 141.84 142.89 140.23 142.56 18,226,610 +2.33(+1.67%)
Mar 25, 2021 137.88 140.61 137.27 140.23 16,975,412 +1.77(+1.28%)
Mar 24, 2021 137.88 140.81 137.75 138.45 14,227,571 +1.07(+0.78%)
Mar 23, 2021 138.19 139.83 136.93 137.39 18,566,864 -1.39(-1.00%)
Mar 22, 2021 140.46 141.53 138.44 138.78 21,693,620 -3.83(-2.69%)
Mar 19, 2021 142.95 143.34 138.98 142.61 59,200,580 -2.31(-1.59%)
Mar 18, 2021 144.87 148.63 144.42 144.92 23,818,586 +2.35(+1.65%)
Mar 17, 2021 142.79 144.21 140.69 142.56 15,176,426 +1.45(+1.03%)
Mar 16, 2021 141.64 142.11 139.90 141.11 13,929,789 -1.71(-1.20%)
Mar 15, 2021 143.72 144.25 141.52 142.82 13,165,558 -0.72(-0.50%)
Mar 12, 2021 144.19 144.90 142.54 143.54 13,978,584 +1.68(+1.19%)
Mar 11, 2021 141.66 143.54 140.97 141.85 12,803,786 -0.75(-0.52%)
Mar 10, 2021 139.48 143.55 139.27 142.60 15,594,250 +3.03(+2.17%)
Mar 09, 2021 139.26 141.79 137.72 139.57 17,627,152 -0.99(-0.71%)
Mar 08, 2021 140.16 142.90 138.57 140.56 18,633,338 +1.84(+1.32%)
Mar 05, 2021 140.84 141.09 136.02 138.72 20,087,628 +0.32(+0.23%)
Mar 04, 2021 140.28 141.91 136.62 138.40 21,840,724 -2.16(-1.54%)
Mar 03, 2021 139.01 142.46 138.64 140.56 15,578,463 +2.67(+1.93%)
Mar 02, 2021 137.96 139.52 137.74 137.89 15,469,848 -0.45(-0.33%)
Mar 01, 2021 137.44 139.15 136.49 138.34 16,060,583 +3.06(+2.26%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
Feb 01, 2021 118.95 119.56 118.10 119.15 12,049,310 +0.87(+0.74%)
Jan 29, 2021 120.13 121.08 117.84 118.28 16,109,288 -1.32(-1.11%)
Jan 28, 2021 119.41 121.49 118.57 119.60 14,964,996 +2.07(+1.76%)
Jan 27, 2021 119.12 119.36 117.06 117.53 19,140,740 -3.42(-2.83%)
Jan 26, 2021 122.03 122.41 120.73 120.95 12,266,714 -0.50(-0.41%)
Jan 25, 2021 121.47 122.41 119.56 121.45 15,459,094 -1.54(-1.25%)
Jan 22, 2021 121.97 123.54 121.52 122.98 14,069,640 -0.96(-0.77%)
Jan 21, 2021 124.73 125.16 123.47 123.94 14,590,199 -1.05(-0.84%)
Jan 20, 2021 126.69 127.01 124.49 124.99 17,424,638 -1.90(-1.50%)
Jan 19, 2021 128.56 129.34 126.69 126.89 21,519,256 -0.55(-0.43%)
Jan 15, 2021 126.33 130.21 125.94 127.44 30,330,904 -2.33(-1.79%)
Jan 14, 2021 129.14 131.22 128.69 129.77 20,149,750 +0.75(+0.58%)
Jan 13, 2021 127.40 129.42 126.94 129.01 16,102,937 +0.12(+0.09%)
Jan 12, 2021 128.18 130.22 127.62 128.89 19,606,634 +2.00(+1.57%)
Jan 11, 2021 123.71 127.04 123.28 126.90 17,338,374 +1.87(+1.49%)
Jan 08, 2021 124.99 125.34 123.29 125.03 13,092,624 +0.14(+0.11%)
Jan 07, 2021 124.73 127.03 124.02 124.89 23,859,458 +3.97(+3.28%)
Jan 06, 2021 119.39 122.05 117.55 120.92 27,088,924 +5.42(+4.70%)
Jan 05, 2021 114.89 116.10 113.77 115.50 14,929,575 +0.62(+0.54%)
Jan 04, 2021 116.36 116.69 113.88 114.88 18,417,006 -1.09(-0.94%)
Dec 31, 2020 115.97 115.97 115.97 8,103,607 +1.56(+1.36%)
Dec 30, 2020 114.53 114.86 113.99 114.41 8,103,607 +0.32(+0.28%)
Dec 29, 2020 115.18 115.25 113.98 114.09 9,187,004 -0.30(-0.26%)
Dec 28, 2020 114.83 115.59 113.89 114.39 8,833,825 +0.75(+0.66%)
Dec 24, 2020 114.16 114.58 112.78 113.64 4,563,499 -0.50(-0.44%)
Dec 23, 2020 112.06 115.47 111.66 114.15 16,401,377 +3.10(+2.79%)
Dec 22, 2020 112.61 112.73 110.99 111.04 12,917,050 -1.72(-1.52%)
Dec 21, 2020 112.41 114.08 110.51 112.76 30,936,958 +4.08(+3.75%)
Dec 18, 2020 108.73 109.41 107.94 108.68 31,725,792 -0.54(-0.49%)
Dec 17, 2020 110.67 110.84 109.14 109.22 12,723,310 -0.91(-0.83%)
Dec 16, 2020 109.79 110.50 109.39 110.13 12,237,766 +0.32(+0.29%)
Dec 15, 2020 108.87 110.34 108.26 109.81 13,795,106 +1.84(+1.71%)
Dec 14, 2020 110.73 110.81 107.79 107.97 13,269,579 -1.15(-1.05%)
Dec 11, 2020 108.55 109.54 108.03 109.12 10,936,883 -0.65(-0.59%)
Dec 10, 2020 109.51 110.23 109.12 109.77 14,974,504 -0.71(-0.64%)
Dec 09, 2020 112.41 112.53 109.92 110.48 14,320,112 -0.87(-0.78%)
Dec 08, 2020 110.47 111.64 110.21 111.34 10,509,043 +0.11(+0.10%)
Dec 07, 2020 110.57 111.50 109.71 111.23 10,653,604 -0.42(-0.38%)
Dec 04, 2020 111.78 112.52 111.06 111.65 14,883,610 +1.00(+0.91%)
Dec 03, 2020 111.21 111.24 109.85 110.65 14,124,961 -0.73(-0.66%)
Dec 02, 2020 109.25 111.63 108.85 111.38 11,842,865 +2.10(+1.92%)
Dec 01, 2020 109.83 110.96 109.18 109.28 13,881,379 +1.70(+1.58%)
Nov 30, 2020 109.52 110.18 107.48 107.58 15,784,022 -3.05(-2.76%)
Nov 27, 2020 111.34 111.66 110.50 110.63 6,556,256 -0.74(-0.66%)
Nov 25, 2020 110.77 111.69 109.94 111.37 12,836,835 -1.18(-1.05%)
Nov 24, 2020 109.58 112.71 109.25 112.55 22,031,928 +4.97(+4.62%)
Nov 23, 2020 105.91 107.85 105.48 107.58 14,460,590 +3.01(+2.88%)
Nov 20, 2020 104.44 105.55 104.12 104.56 13,938,236 -0.90(-0.86%)
Nov 19, 2020 104.21 105.70 103.64 105.47 11,174,683 +0.28(+0.27%)
Nov 18, 2020 107.09 108.25 105.14 105.18 13,760,643 -0.78(-0.74%)
Nov 17, 2020 105.31 106.27 104.57 105.97 15,942,538 -1.09(-1.01%)
Nov 16, 2020 107.50 108.25 105.62 107.05 21,751,936 +2.94(+2.82%)
Nov 13, 2020 104.68 104.83 103.65 104.12 12,991,549 +0.65(+0.63%)
Nov 12, 2020 102.70 104.01 102.27 103.47 24,175,006 -1.29(-1.23%)
Nov 11, 2020 106.68 106.74 104.01 104.75 15,823,276 -1.59(-1.49%)
Nov 10, 2020 107.10 107.19 104.67 106.34 22,497,756 -0.35(-0.32%)
Nov 09, 2020 103.28 108.52 100.71 106.69 52,340,572 +12.72(+13.54%)
Nov 06, 2020 95.86 95.92 93.45 93.97 13,754,048 -1.27(-1.33%)
Nov 05, 2020 92.23 95.92 92.18 95.24 19,528,608 +3.74(+4.09%)
Nov 04, 2020 92.18 93.15 90.29 91.49 20,683,110 -2.88(-3.06%)
Nov 03, 2020 94.02 95.59 93.72 94.38 19,131,524 +2.88(+3.15%)
Nov 02, 2020 90.71 92.07 89.31 91.49 16,443,440 +2.02(+2.25%)
Oct 30, 2020 89.36 89.82 87.82 89.48 16,655,364 +0.79(+0.90%)
Oct 29, 2020 87.72 89.42 86.92 88.68 15,566,021 +0.58(+0.65%)
Oct 28, 2020 88.98 89.71 87.68 88.11 17,955,338 -2.55(-2.81%)
Oct 27, 2020 91.73 92.11 90.50 90.65 11,381,819 -1.74(-1.89%)
Oct 26, 2020 93.68 93.73 91.49 92.40 13,596,366 -2.35(-2.48%)
Oct 23, 2020 94.46 95.33 93.94 94.74 16,531,549 +0.85(+0.90%)
Oct 22, 2020 90.64 94.22 90.64 93.89 16,252,855 +3.20(+3.53%)
Oct 21, 2020 91.59 92.17 90.65 90.69 11,742,317 -0.91(-1.00%)
Oct 20, 2020 91.55 92.88 91.38 91.60 12,330,944 +0.52(+0.57%)
Oct 19, 2020 92.73 92.97 90.86 91.08 12,844,125 -1.56(-1.68%)
Oct 16, 2020 92.55 93.39 91.93 92.64 14,546,900 -0.19(-0.21%)
Oct 15, 2020 90.44 92.89 90.39 92.84 18,808,120 +1.37(+1.50%)
Oct 14, 2020 92.21 93.03 91.36 91.47 16,664,963 -0.51(-0.56%)
Oct 13, 2020 94.00 94.20 91.50 91.98 23,764,106 -1.52(-1.62%)
Oct 12, 2020 92.27 94.00 92.04 93.49 17,577,976 +1.13(+1.23%)
Oct 09, 2020 93.09 93.19 91.37 92.36 14,999,207 -0.53(-0.57%)
Oct 08, 2020 91.73 93.02 91.17 92.89 17,146,988 +1.87(+2.06%)
Oct 07, 2020 90.32 91.58 90.05 91.02 17,921,452 +1.56(+1.74%)
Oct 06, 2020 91.33 92.05 88.99 89.46 21,056,612 -0.93(-1.03%)
Oct 05, 2020 89.73 90.58 89.01 90.39 15,197,827 +1.87(+2.11%)
Oct 02, 2020 86.13 89.15 85.99 88.52 16,753,404 +0.83(+0.95%)
Oct 01, 2020 87.82 88.41 86.84 87.69 17,447,680 +0.63(+0.73%)
Sep 30, 2020 86.22 87.89 86.14 87.05 18,133,144 +0.83(+0.96%)
Sep 29, 2020 86.84 86.84 85.30 86.22 14,214,584 -0.73(-0.84%)
Sep 28, 2020 85.96 87.65 85.32 86.95 23,098,986 +2.43(+2.88%)
Sep 25, 2020 83.24 84.74 83.07 84.52 14,700,353 +0.73(+0.87%)
Sep 24, 2020 83.48 85.27 82.63 83.79 20,299,482 -0.07(-0.09%)
Sep 23, 2020 85.71 86.22 83.79 83.86 22,052,212 -1.38(-1.62%)
Sep 22, 2020 85.87 86.50 84.70 85.25 21,286,506 -0.94(-1.09%)
Sep 21, 2020 86.09 86.85 84.84 86.19 31,380,196 -2.75(-3.09%)
Sep 18, 2020 88.52 89.97 88.11 88.93 22,251,798 -0.19(-0.21%)
Sep 17, 2020 89.25 89.83 88.36 89.12 20,223,142 -1.03(-1.14%)
Sep 16, 2020 89.91 91.45 89.31 90.16 21,314,540 +0.38(+0.42%)
Sep 15, 2020 92.89 93.00 89.65 89.78 26,178,490 -2.88(-3.11%)
Sep 14, 2020 91.79 93.56 91.67 92.66 21,029,908 +1.27(+1.39%)
Sep 11, 2020 90.40 91.66 90.06 91.39 15,243,668 +1.12(+1.24%)
Sep 10, 2020 91.69 92.61 90.10 90.27 17,605,930 -0.94(-1.03%)
Sep 09, 2020 91.15 91.95 90.03 91.21 14,855,136 +0.86(+0.95%)
Sep 08, 2020 93.12 93.65 89.96 90.35 24,443,036 -3.26(-3.48%)
Sep 04, 2020 94.09 95.14 91.67 93.61 29,112,516 +1.98(+2.16%)
Sep 03, 2020 93.43 94.94 91.01 91.63 25,737,768 -0.29(-0.31%)
Sep 02, 2020 90.38 92.18 90.03 91.92 16,002,429 +1.37(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.